Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	6.604	6.654	6.487	6.492	1,613,303	-0.10(-1.54%)
Aug 29, 2013	6.568	6.624	6.538	6.594	1,587,465	+0.01(+0.08%)
Aug 28, 2013	6.584	6.614	6.523	6.589	2,056,579	+0.00(+0.00%)
Aug 27, 2013	6.573	6.690	6.406	6.589	2,001,114	-0.07(-0.99%)
Aug 26, 2013	6.639	6.670	6.594	6.654	1,494,800	+0.02(+0.23%)
Aug 23, 2013	6.497	6.639	6.452	6.639	1,660,523	+0.15(+2.26%)
Aug 22, 2013	6.411	6.503	6.361	6.492	1,787,935	+0.09(+1.34%)
Aug 21, 2013	6.401	6.543	6.315	6.406	2,588,046	-0.05(-0.71%)
Aug 20, 2013	6.335	6.589	6.335	6.452	4,132,909	+0.15(+2.33%)
Aug 19, 2013	6.371	6.406	6.300	6.305	4,138,181	-0.06(-0.88%)
Aug 16, 2013	6.579	6.614	6.361	6.361	4,066,258	-0.23(-3.53%)
Aug 15, 2013	6.695	6.695	6.553	6.594	2,261,149	-0.13(-1.88%)
Aug 14, 2013	6.741	6.791	6.715	6.720	2,180,087	-0.01(-0.15%)
Aug 13, 2013	6.882	6.908	6.730	6.730	2,243,218	-0.16(-2.28%)
Aug 12, 2013	6.984	7.014	6.882	6.887	1,461,639	-0.13(-1.88%)
Aug 09, 2013	6.847	7.070	6.832	7.019	1,562,298	+0.15(+2.21%)
Aug 08, 2013	6.887	6.913	6.827	6.867	1,054,555	-0.02(-0.22%)
Aug 07, 2013	6.867	6.903	6.837	6.882	962,883	+0.00(+0.00%)
Aug 06, 2013	6.903	6.938	6.855	6.882	1,646,606	-0.04(-0.59%)
Aug 05, 2013	6.898	6.948	6.867	6.923	1,509,491	+0.01(+0.15%)
Aug 02, 2013	6.974	7.034	6.887	6.913	2,035,538	-0.10(-1.44%)
Aug 01, 2013	7.090	7.095	6.979	7.014	1,459,709	-0.05(-0.65%)
Jul 31, 2013	7.242	7.242	7.044	7.060	2,578,900	-0.20(-2.72%)
Jul 30, 2013	7.186	7.288	7.171	7.257	2,179,485	+0.12(+1.63%)
Jul 29, 2013	7.156	7.196	7.120	7.141	1,527,711	-0.05(-0.63%)
Jul 26, 2013	7.181	7.293	7.123	7.186	2,287,534	-0.04(-0.56%)
Jul 25, 2013	7.105	7.270	7.004	7.227	4,140,353	+0.06(+0.85%)
Jul 24, 2013	7.288	7.303	7.115	7.166	3,979,859	-0.10(-1.32%)
Jul 23, 2013	7.308	7.308	7.212	7.262	1,498,706	-0.01(-0.07%)
Jul 22, 2013	7.191	7.288	7.161	7.267	2,307,023	+0.07(+0.91%)
Jul 19, 2013	7.369	7.369	7.171	7.201	3,468,136	-0.17(-2.34%)
Jul 18, 2013	7.282	7.394	7.257	7.374	2,450,544	+0.11(+1.46%)
Jul 17, 2013	7.247	7.303	7.212	7.267	871,700	+0.03(+0.35%)
Jul 16, 2013	7.237	7.303	7.196	7.242	1,543,753	-0.02(-0.21%)
Jul 15, 2013	7.247	7.318	7.222	7.257	849,578	+0.01(+0.14%)
Jul 12, 2013	7.282	7.318	7.191	7.247	1,851,008	-0.05(-0.63%)
Jul 11, 2013	7.181	7.323	7.171	7.293	3,703,391	+0.18(+2.56%)
Jul 10, 2013	7.034	7.120	7.004	7.110	2,864,578	+0.08(+1.08%)
Jul 09, 2013	6.938	7.049	6.908	7.034	2,534,011	+0.13(+1.83%)
Jul 08, 2013	6.908	6.991	6.882	6.908	1,476,938	+0.03(+0.44%)
Jul 05, 2013	6.882	6.908	6.685	6.877	2,548,830	+0.01(+0.07%)
Jul 03, 2013	6.872	6.928	6.796	6.872	1,286,702	-0.02(-0.22%)
Jul 02, 2013	6.852	7.024	6.801	6.887	3,548,698	-0.01(-0.07%)
Jul 01, 2013	6.807	6.985	6.752	6.892	3,436,325	+0.12(+1.78%)
Jun 28, 2013	6.877	6.887	6.747	6.772	5,449,751	-0.11(-1.60%)
Jun 27, 2013	6.822	6.978	6.812	6.882	3,641,766	+0.12(+1.78%)
Jun 26, 2013	6.692	6.822	6.682	6.762	3,165,066	+0.14(+2.04%)
Jun 25, 2013	6.457	6.652	6.402	6.627	3,037,469	+0.24(+3.68%)
Jun 24, 2013	6.221	6.492	6.126	6.392	4,562,438	+0.08(+1.19%)
Jun 21, 2013	6.482	6.545	6.274	6.316	5,231,415	-0.14(-2.17%)
Jun 20, 2013	6.612	6.632	6.402	6.457	2,023,291	-0.26(-3.81%)
Jun 19, 2013	6.973	6.983	6.692	6.712	1,508,376	-0.27(-3.80%)
Jun 18, 2013	6.913	7.043	6.862	6.978	2,020,666	+0.08(+1.09%)
Jun 17, 2013	6.948	7.013	6.857	6.903	1,976,989	-0.03(-0.36%)
Jun 14, 2013	6.807	6.933	6.757	6.928	2,674,734	+0.12(+1.69%)
Jun 13, 2013	6.507	6.817	6.507	6.812	2,688,972	+0.28(+4.29%)
Jun 12, 2013	6.667	6.687	6.462	6.532	3,419,891	-0.11(-1.66%)
Jun 11, 2013	6.737	6.757	6.612	6.642	2,570,999	-0.16(-2.36%)
Jun 10, 2013	6.918	6.953	6.787	6.802	1,736,558	-0.10(-1.45%)
Jun 07, 2013	6.953	6.998	6.792	6.903	1,517,458	-0.07(-0.93%)
Jun 06, 2013	6.817	6.973	6.772	6.968	2,134,861	+0.12(+1.76%)
Jun 05, 2013	6.867	6.958	6.792	6.847	1,944,656	-0.05(-0.65%)
Jun 04, 2013	7.178	7.233	6.867	6.892	3,295,573	-0.31(-4.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.